Dark

Z20260821C50
Z Aug 21 2026 50.00 Call (Z260821C00050000)
option OPRA

EOD

Aug 3, 2026

0.1000+42.857%(+0.0300)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.1000	0.0500	0.1000	+42.857%	389	4,317	0.000%
2026-07-31	0.0500	0.0700	0.0500	0.0700	+250.000%	25	4,260	+42.857%
2026-07-30	0.0300	0.0300	0.0100	0.0200	-80.000%	21	4,268	+400.000%
2026-07-29	0.0500	0.1000	0.0400	0.1000	+66.667%	31	4,288	0.000%
2026-07-28	0.0500	0.0600	0.0400	0.0600	0.000%	114	4,297	+66.667%
2026-07-27	0.0300	0.1000	0.0100	0.0600	+200.000%	628	4,312	+66.667%
2026-07-24	0.0500	0.0500	0.0200	0.0200	-60.000%	65	4,917	+400.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-37.500%	13	4,922	+100.000%
2026-07-22	0.1000	0.1000	0.0500	0.0800	+14.286%	328	4,921	+25.000%
2026-07-21	0.1500	0.1500	0.0700	0.0700	-30.000%	10	4,812	+42.857%
2026-07-20	0.2000	0.2000	0.1000	0.1000	-33.333%	45	4,812	0.000%
2026-07-17	0.1700	0.1700	0.1000	0.1500	-31.818%	17	4,807	-33.333%
2026-07-16	0.2300	0.2300	0.1800	0.2200	+22.222%	137	4,822	-54.545%
2026-07-15	0.1000	0.2200	0.1000	0.1800	+20.000%	70	4,803	-44.444%
2026-07-14	0.1400	0.1500	0.1200	0.1500	0.000%	72	4,860	-33.333%
2026-07-13	0.2000	0.2000	0.1500	0.1500	+50.000%	19	4,911	-33.333%
2026-07-10	0.2000	0.3500	0.1000	0.1000	-56.522%	28	4,912	0.000%
2026-07-09	0.1500	0.2500	0.1500	0.2300	+43.750%	100	4,909	-56.522%
2026-07-08	0.2000	0.2000	0.0500	0.1600	-33.333%	528	4,988	-37.500%
2026-07-07	0.3700	0.3900	0.2000	0.2400	-20.000%	25	5,415	-58.333%
2026-07-06	0.2600	0.3000	0.2000	0.3000	+11.111%	170	5,426	-66.667%
2026-07-02	0.2500	0.3000	0.2500	0.2700	-10.000%	81	5,383	-62.963%
2026-07-01	0.2000	0.3000	0.2000	0.3000	+66.667%	43	5,383	-66.667%
2026-06-30	0.2000	0.2000	0.1500	0.1800	0.000%	35	5,377	-44.444%
2026-06-29	0.1500	0.2000	0.1500	0.1800	-14.286%	152	5,381	-44.444%
2026-06-26	0.1500	0.2100	0.1500	0.2100	+40.000%	67	5,494	-52.381%
2026-06-25	0.1500	0.1800	0.1500	0.1500	-25.000%	118	5,501	-33.333%
2026-06-24	0.2000	0.2400	0.2000	0.2000	+17.647%	105	5,471	-50.000%
2026-06-23	0.2000	0.2500	0.1500	0.1700	-22.727%	95	5,498	-41.176%
2026-06-22	0.4000	0.4000	0.2000	0.2200	-45.000%	850	5,491	-54.545%
2026-06-18	0.4000	0.4000	0.2000	0.4000	-11.111%	158	6,019	-75.000%
2026-06-17	0.5000	0.6100	0.4000	0.4500	-8.163%	88	6,019	-77.778%
2026-06-16	0.4500	0.5500	0.4000	0.4900	+19.512%	105	6,019	-79.592%
2026-06-15	0.5500	0.6400	0.4000	0.4100	-16.327%	323	6,060	-75.610%
2026-06-12	0.5000	0.5500	0.4500	0.4900	-12.500%	132	6,060	-79.592%
2026-06-11	0.7000	0.7000	0.4500	0.5600	-25.333%	1,381	6,060	-82.143%
2026-06-10	1.0000	1.1200	0.7000	0.7500	-21.053%	279	4,996	-86.667%
2026-06-09	1.0000	1.1600	0.8500	0.9500	-2.062%	1,202	4,897	-89.474%
2026-06-08	1.1000	1.1000	0.9000	0.9700	-11.818%	376	5,967	-89.691%
2026-06-05	1.4000	1.4500	1.0000	1.1000	-18.519%	613	5,964	-90.909%
2026-06-04	1.5000	1.6000	1.2600	1.3500	+3.846%	651	5,847	-92.593%
2026-06-03	1.5500	1.6000	1.0500	1.3000	-18.750%	1,276	5,677	-92.308%
2026-06-02	1.1900	1.6500	1.0600	1.6000	+39.130%	4,505	4,848	-93.750%
2026-06-01	0.9500	1.2500	0.8000	1.1500	+21.053%	252	626	-91.304%
2026-05-28	0.9000	0.9500	0.9000	0.9500	-11.215%	2	496	-89.474%
2026-05-27	1.0700	1.0700	1.0700	1.0700	+7.000%	1	497	-90.654%
2026-05-26	0.9600	1.0000	0.9600	1.0000	+9.890%	2	497	-90.000%
2026-05-20	1.0000	1.0000	0.9100	0.9100	-17.273%	2	495	-89.011%
2026-05-19	1.1000	1.1000	1.1000	1.1000	-18.519%	1	496	-90.909%
2026-05-18	1.4500	1.4500	1.3500	1.3500	+3.846%	2	496	-92.593%
2026-05-15	1.3000	1.3000	1.3000	1.3000	0.000%	1	496	-92.308%
2026-05-14	1.2100	1.3000	1.2100	1.3000	-10.345%	11	493	-92.308%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-13.174%	5	493	-93.103%
2026-05-12	1.9500	1.9500	1.6000	1.6700	-14.359%	7	493	-94.012%
2026-05-11	2.3000	2.3000	1.8600	1.9500	-19.753%	3	493	-94.872%
2026-05-08	2.6000	2.6000	2.3000	2.4300	-25.915%	10	491	-95.885%
2026-05-07	3.1000	3.2800	2.7100	3.2800	-19.012%	10	490	-96.951%
2026-05-06	4.3000	4.3000	3.8000	4.0500	+10.959%	168	489	-97.531%
2026-05-05	3.8200	3.8200	3.6500	3.6500	-8.750%	4	444	-97.260%
2026-05-04	4.7000	4.7000	4.0000	4.0000	-8.676%	7	444	-97.500%
2026-05-01	4.3800	4.3800	4.3800	4.3800	+32.727%	2	448	-97.717%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-26.174%	1	448	-96.970%
2026-04-23	5.2700	5.2700	4.2500	4.4700	-11.660%	7	449	-97.763%
2026-04-22	5.3100	5.3100	5.0600	5.0600	-12.000%	3	449	-98.024%
2026-04-21	6.0000	6.0800	5.7500	5.7500	+4.545%	9	438	-98.261%
2026-04-20	5.6000	5.7000	5.5000	5.5000	-3.169%	7	438	-98.182%
2026-04-17	5.7400	5.9000	5.6800	5.6800	+21.888%	212	434	-98.239%
2026-04-16	4.5000	4.6600	4.5000	4.6600	+27.671%	27	371	-97.854%
2026-04-15	3.6500	3.6500	3.6500	3.6500	+4.286%	1	381	-97.260%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+14.379%	1	381	-97.143%
2026-04-10	3.0600	3.0600	3.0600	3.0600	+5.517%	100	382	-96.732%
2026-04-09	3.3000	3.3000	2.9000	2.9000	-17.143%	8	382	-96.552%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-2.778%	3	374	-97.143%
2026-04-06	3.6000	3.6000	3.5000	3.6000	-0.277%	22	371	-97.222%
2026-04-02	3.6100	3.6100	3.6100	3.6100	+9.394%	1	368	-97.230%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-9.589%	6	368	-96.970%
2026-03-31	3.5000	3.6500	3.5000	3.6500	-1.351%	7	362	-97.260%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+1.370%	2	355	-97.297%
2026-03-27	3.6500	3.6500	3.6500	3.6500	-23.480%	10	353	-97.260%
2026-03-25	5.1500	5.1500	4.6700	4.7700	-16.316%	6	343	-97.904%
2026-03-19	5.9500	5.9500	5.7000	5.7000	-8.065%	64	342	-98.246%
2026-03-18	5.4200	6.2000	5.4200	6.2000	+37.778%	7	290	-98.387%
2026-03-16	4.6500	4.6500	4.4000	4.5000	-7.216%	79	290	-97.778%
2026-03-13	4.8500	4.8500	4.8500	4.8500	+21.250%	3	218	-97.938%
2026-03-12	5.1000	5.1000	4.0000	4.0000	-31.034%	35	218	-97.500%
2026-03-09	5.5000	5.8000	5.2000	5.8000	+1.399%	7	217	-98.276%
2026-03-06	5.7200	5.7200	5.7200	5.7200	-15.134%	75	217	-98.252%
2026-03-05	6.7400	6.7400	6.7400	6.7400	+11.405%	75	244	-98.516%
2026-03-04	5.9800	6.2000	5.9000	6.0500	+0.833%	13	169	-98.347%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+21.212%	1	158	-98.333%
2026-03-02	4.7000	5.1500	4.7000	4.9500	-10.000%	18	158	-97.980%
2026-02-27	5.8000	5.8000	5.5000	5.5000	-11.290%	12	159	-98.182%
2026-02-26	6.4000	6.4500	6.2000	6.2000	+9.735%	6	169	-98.387%
2026-02-25	5.4000	5.6500	5.3000	5.6500	+11.881%	4	160	-98.230%
2026-02-24	4.8500	5.0500	4.8500	5.0500	+8.602%	9	160	-98.020%
2026-02-23	5.1500	5.3000	4.6500	4.6500	-18.421%	28	152	-97.849%
2026-02-20	6.2200	6.2200	5.7000	5.7000	+2.703%	3	125	-98.246%
2026-02-19	5.5500	5.5500	5.5500	5.5500	-1.770%	10	122	-98.198%
2026-02-18	5.4500	5.8500	5.4500	5.6500	+7.619%	14	112	-98.230%
2026-02-17	5.2500	5.2500	5.2500	5.2500	+4.582%	2	108	-98.095%
2026-02-13	4.9500	5.0200	4.9500	5.0200	-5.283%	5	101	-98.008%
2026-02-12	5.3000	5.3000	5.3000	5.3000	+1.338%	95	101	-98.113%
2026-02-11	7.4200	7.4200	5.2300	5.2300	0.000%	6	6	-98.088%